Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.323 | 7.592 | 7.236 | 7.361 | 0 | +0.07(+0.92%) |
Jul 30, 2013 | 7.197 | 7.400 | 7.111 | 7.294 | 0 | +0.09(+1.20%) |
Jul 29, 2013 | 7.313 | 7.352 | 7.111 | 7.207 | 0 | -0.10(-1.32%) |
Jul 26, 2013 | 7.053 | 7.342 | 6.802 | 7.303 | 0 | +0.15(+2.16%) |
Jul 25, 2013 | 6.773 | 7.149 | 6.764 | 7.149 | 0 | +0.39(+5.70%) |
Jul 24, 2013 | 6.725 | 6.802 | 6.504 | 6.764 | 0 | +0.32(+4.93%) |
Jul 23, 2013 | 6.446 | 6.494 | 6.292 | 6.446 | 755,389 | +0.00(+0.00%) |
Jul 22, 2013 | 6.361 | 6.456 | 6.340 | 6.446 | 552,630 | +0.03(+0.53%) |
Jul 19, 2013 | 6.504 | 6.571 | 6.364 | 6.412 | 0 | -0.07(-1.11%) |
Jul 18, 2013 | 6.282 | 6.494 | 6.253 | 6.484 | 1,122,993 | +0.22(+3.57%) |
Jul 17, 2013 | 6.205 | 6.325 | 6.166 | 6.261 | 597,894 | +0.09(+1.38%) |
Jul 16, 2013 | 6.195 | 6.234 | 6.138 | 6.176 | 0 | -0.02(-0.31%) |
Jul 15, 2013 | 6.176 | 6.234 | 6.138 | 6.195 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 6.166 | 6.282 | 6.128 | 6.195 | 0 | +0.01(+0.16%) |
Jul 11, 2013 | 6.215 | 6.282 | 6.118 | 6.186 | 0 | +0.02(+0.31%) |
Jul 10, 2013 | 6.234 | 6.253 | 6.130 | 6.166 | 0 | -0.07(-1.08%) |
Jul 09, 2013 | 6.138 | 6.329 | 6.080 | 6.234 | 0 | +0.12(+1.89%) |
Jul 08, 2013 | 6.022 | 6.157 | 5.974 | 6.118 | 0 | +0.10(+1.60%) |
Jul 05, 2013 | 6.089 | 6.089 | 5.935 | 6.022 | 0 | +0.02(+0.32%) |
Jul 03, 2013 | 5.935 | 6.070 | 5.820 | 6.003 | 0 | +0.07(+1.14%) |
Jul 02, 2013 | 6.060 | 6.070 | 5.800 | 5.935 | 0 | -0.11(-1.75%) |
Jul 01, 2013 | 5.877 | 6.176 | 5.877 | 6.041 | 0 | +0.15(+2.62%) |
Jun 28, 2013 | 5.868 | 5.926 | 5.791 | 5.887 | 1,677,785 | -0.01(-0.16%) |
Jun 27, 2013 | 5.665 | 5.897 | 5.608 | 5.897 | 0 | +0.28(+4.97%) |
Jun 26, 2013 | 5.714 | 5.733 | 5.617 | 5.617 | 0 | -0.04(-0.68%) |
Jun 25, 2013 | 5.598 | 5.781 | 5.588 | 5.656 | 0 | +0.10(+1.73%) |
Jun 24, 2013 | 5.810 | 5.839 | 5.559 | 5.559 | 0 | -0.33(-5.56%) |
Jun 21, 2013 | 5.945 | 5.955 | 5.714 | 5.887 | 688,988 | -0.05(-0.81%) |
Jun 20, 2013 | 5.839 | 5.955 | 5.733 | 5.935 | 0 | +0.05(+0.82%) |
Jun 19, 2013 | 5.964 | 6.022 | 5.829 | 5.887 | 0 | -0.09(-1.45%) |
Jun 18, 2013 | 5.926 | 5.974 | 5.858 | 5.974 | 0 | +0.08(+1.31%) |
Jun 17, 2013 | 6.089 | 6.138 | 5.858 | 5.897 | 0 | -0.16(-2.70%) |
Jun 14, 2013 | 6.070 | 6.186 | 6.022 | 6.060 | 0 | -0.03(-0.47%) |
Jun 13, 2013 | 5.877 | 6.176 | 5.868 | 6.089 | 2,551,209 | +0.22(+3.78%) |
Jun 12, 2013 | 5.800 | 5.897 | 5.771 | 5.868 | 905,337 | +0.08(+1.33%) |
Jun 11, 2013 | 5.752 | 5.824 | 5.685 | 5.791 | 269,442 | -0.01(-0.17%) |
Jun 10, 2013 | 5.762 | 5.829 | 5.694 | 5.800 | 0 | +0.04(+0.67%) |
Jun 07, 2013 | 5.800 | 5.800 | 5.718 | 5.762 | 0 | +0.01(+0.17%) |
Jun 06, 2013 | 5.723 | 5.810 | 5.665 | 5.752 | 772,081 | +0.01(+0.17%) |
Jun 05, 2013 | 5.733 | 5.810 | 5.646 | 5.743 | 0 | +0.02(+0.34%) |
Jun 04, 2013 | 5.800 | 5.926 | 5.694 | 5.723 | 0 | -0.05(-0.83%) |
Jun 03, 2013 | 5.743 | 5.935 | 5.723 | 5.771 | 1,573,776 | +0.03(+0.50%) |
May 31, 2013 | 5.637 | 5.820 | 5.608 | 5.743 | 868,356 | +0.04(+0.68%) |
May 30, 2013 | 5.588 | 5.704 | 5.588 | 5.704 | 585,558 | +0.12(+2.07%) |
May 29, 2013 | 5.656 | 5.656 | 5.463 | 5.588 | 500,603 | -0.03(-0.51%) |
May 28, 2013 | 5.723 | 5.780 | 5.608 | 5.617 | 846,201 | -0.06(-1.02%) |
May 24, 2013 | 5.723 | 5.781 | 5.569 | 5.675 | 0 | -0.12(-2.00%) |
May 23, 2013 | 5.280 | 5.791 | 5.232 | 5.791 | 2,245,378 | +0.49(+9.27%) |
May 22, 2013 | 5.309 | 5.386 | 5.261 | 5.299 | 0 | +0.00(+0.00%) |
May 21, 2013 | 5.338 | 5.415 | 5.270 | 5.299 | 0 | +0.00(+0.00%) |
May 20, 2013 | 5.261 | 5.356 | 5.203 | 5.299 | 0 | +0.05(+0.92%) |
May 17, 2013 | 5.280 | 5.328 | 5.232 | 5.251 | 0 | +0.02(+0.37%) |
May 16, 2013 | 5.203 | 5.270 | 5.126 | 5.232 | 469,192 | +0.04(+0.74%) |
May 15, 2013 | 5.155 | 5.213 | 5.116 | 5.193 | 1,056,307 | -0.02(-0.37%) |
May 13, 2013 | 5.309 | 5.310 | 5.126 | 5.213 | 0 | -0.08(-1.46%) |
May 10, 2013 | 5.376 | 5.376 | 5.261 | 5.290 | 0 | -0.05(-0.90%) |
May 09, 2013 | 5.463 | 5.463 | 5.319 | 5.338 | 0 | -0.11(-1.95%) |
May 08, 2013 | 5.492 | 5.511 | 5.396 | 5.444 | 0 | -0.07(-1.22%) |
May 07, 2013 | 5.463 | 5.540 | 5.444 | 5.511 | 0 | +0.08(+1.42%) |
May 06, 2013 | 5.396 | 5.473 | 5.328 | 5.434 | 0 | +0.05(+0.89%) |
May 03, 2013 | 5.338 | 5.415 | 5.270 | 5.386 | 0 | +0.12(+2.19%) |
May 02, 2013 | 5.251 | 5.299 | 5.208 | 5.270 | 0 | +0.06(+1.11%) |